Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China · Delayed Price · Currency is CNY 4.440
+0.010 (0.23%)
Jul 20, 2026, 3:04 PM CST
SHE:002419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.43 | 4.54 | 4.41 | 4.44 | 4.44 | 0.23% | 13,694,236 |
| Jul 17, 2026 | 4.52 | 4.61 | 4.39 | 4.43 | 4.43 | -2.21% | 14,828,857 |
| Jul 16, 2026 | 4.51 | 4.58 | 4.47 | 4.53 | 4.53 | - | 10,596,960 |
| Jul 15, 2026 | 4.39 | 4.54 | 4.37 | 4.53 | 4.53 | 3.19% | 11,780,129 |
| Jul 14, 2026 | 4.29 | 4.41 | 4.27 | 4.39 | 4.39 | 2.09% | 7,556,700 |
| Jul 13, 2026 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | -2.05% | 8,184,050 |
| Jul 10, 2026 | 4.25 | 4.45 | 4.22 | 4.39 | 4.39 | 2.57% | 12,715,027 |
| Jul 9, 2026 | 4.30 | 4.34 | 4.22 | 4.28 | 4.28 | 0.47% | 7,997,714 |
| Jul 8, 2026 | 4.23 | 4.31 | 4.19 | 4.26 | 4.26 | 0.24% | 7,413,250 |
| Jul 7, 2026 | 4.38 | 4.39 | 4.24 | 4.25 | 4.25 | -3.41% | 9,355,900 |
| Jul 6, 2026 | 4.38 | 4.44 | 4.37 | 4.40 | 4.40 | 0.69% | 8,234,359 |
| Jul 3, 2026 | 4.31 | 4.42 | 4.31 | 4.37 | 4.37 | 1.39% | 9,915,297 |
| Jul 2, 2026 | 4.35 | 4.46 | 4.31 | 4.31 | 4.31 | -1.15% | 12,491,450 |
| Jul 1, 2026 | 4.21 | 4.39 | 4.21 | 4.36 | 4.36 | 3.07% | 14,662,536 |
| Jun 30, 2026 | 4.25 | 4.29 | 4.19 | 4.23 | 4.23 | -1.40% | 11,720,513 |
| Jun 29, 2026 | 4.25 | 4.33 | 4.11 | 4.29 | 4.29 | 0.70% | 13,813,600 |
| Jun 26, 2026 | 4.26 | 4.31 | 4.15 | 4.26 | 4.26 | -1.84% | 17,219,052 |
| Jun 25, 2026 | 4.47 | 4.51 | 4.30 | 4.34 | 4.34 | -3.77% | 17,954,494 |
| Jun 24, 2026 | 4.66 | 4.70 | 4.47 | 4.51 | 4.51 | -3.63% | 15,339,719 |
| Jun 23, 2026 | 4.65 | 4.79 | 4.64 | 4.68 | 4.68 | - | 15,229,465 |
| Jun 22, 2026 | 4.55 | 4.69 | 4.52 | 4.68 | 4.68 | 1.74% | 21,249,139 |
| Jun 18, 2026 | 4.46 | 4.83 | 4.37 | 4.60 | 4.60 | 3.14% | 30,339,450 |
| Jun 17, 2026 | 4.53 | 4.54 | 4.44 | 4.46 | 4.46 | -1.76% | 12,604,278 |
| Jun 16, 2026 | 4.64 | 4.65 | 4.49 | 4.54 | 4.54 | -2.16% | 14,111,900 |
| Jun 15, 2026 | 4.63 | 4.70 | 4.59 | 4.64 | 4.64 | -0.22% | 10,118,500 |
| Jun 12, 2026 | 4.56 | 4.65 | 4.53 | 4.65 | 4.65 | 2.42% | 8,703,600 |
| Jun 11, 2026 | 4.60 | 4.62 | 4.50 | 4.54 | 4.54 | -1.52% | 8,069,348 |
| Jun 10, 2026 | 4.56 | 4.63 | 4.50 | 4.61 | 4.61 | 0.44% | 9,844,698 |
| Jun 9, 2026 | 4.68 | 4.69 | 4.55 | 4.59 | 4.59 | -1.29% | 9,519,700 |
| Jun 8, 2026 | 4.76 | 4.84 | 4.60 | 4.65 | 4.65 | -2.92% | 13,475,708 |
| Jun 5, 2026 | 4.69 | 4.85 | 4.69 | 4.79 | 4.79 | 2.13% | 12,497,500 |
| Jun 4, 2026 | 4.80 | 4.86 | 4.66 | 4.69 | 4.69 | -2.70% | 13,708,100 |
| Jun 3, 2026 | 4.94 | 4.94 | 4.80 | 4.82 | 4.82 | -2.43% | 12,960,020 |
| Jun 2, 2026 | 4.98 | 4.99 | 4.90 | 4.94 | 4.94 | -1.20% | 12,425,110 |
| Jun 1, 2026 | 4.91 | 5.01 | 4.80 | 5.00 | 5.00 | 2.04% | 15,434,470 |
| May 29, 2026 | 4.84 | 5.00 | 4.82 | 4.90 | 4.90 | 1.24% | 19,118,350 |
| May 28, 2026 | 4.80 | 4.91 | 4.73 | 4.84 | 4.84 | -0.21% | 13,208,310 |
| May 27, 2026 | 4.83 | 4.89 | 4.71 | 4.85 | 4.85 | - | 15,682,850 |
| May 26, 2026 | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | -2.02% | 11,084,650 |
| May 25, 2026 | 4.95 | 5.00 | 4.89 | 4.95 | 4.95 | 0.20% | 11,019,250 |
| May 22, 2026 | 4.93 | 4.97 | 4.87 | 4.94 | 4.94 | 0.61% | 9,840,971 |
| May 21, 2026 | 5.05 | 5.10 | 4.90 | 4.91 | 4.91 | -2.77% | 15,090,570 |
| May 20, 2026 | 5.09 | 5.11 | 5.01 | 5.05 | 5.05 | -0.79% | 10,140,510 |
| May 19, 2026 | 5.10 | 5.18 | 5.09 | 5.16 | 5.09 | 0.98% | 10,487,140 |
| May 18, 2026 | 5.17 | 5.19 | 5.04 | 5.11 | 5.04 | -0.97% | 19,489,470 |
| May 15, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | 5.09 | -1.53% | 16,978,990 |
| May 14, 2026 | 5.31 | 5.33 | 5.22 | 5.24 | 5.17 | -1.32% | 16,353,890 |
| May 13, 2026 | 5.30 | 5.33 | 5.27 | 5.31 | 5.24 | 0.57% | 10,949,680 |
| May 12, 2026 | 5.41 | 5.41 | 5.28 | 5.28 | 5.21 | -2.40% | 17,192,080 |
| May 11, 2026 | 5.46 | 5.48 | 5.37 | 5.41 | 5.34 | -1.10% | 21,255,750 |